557.00p+4.00 (+0.72%)01 Nov 2024, 16:35
Workspace Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 549.00p | 560.00p | 546.00p | 557.00p | 220,907 |
Oct 31, 2024 | 589.00p | 589.00p | 549.69p | 553.00p | 601,807 |
Oct 30, 2024 | 608.00p | 626.00p | 591.00p | 592.00p | 545,406 |
Oct 29, 2024 | 602.00p | 612.00p | 599.00p | 612.00p | 177,742 |
Oct 28, 2024 | 600.00p | 600.00p | 584.00p | 600.00p | 802,142 |
Oct 25, 2024 | 591.00p | 591.00p | 583.00p | 586.00p | 295,092 |
Oct 24, 2024 | 595.00p | 599.00p | 590.00p | 591.00p | 198,820 |
Oct 23, 2024 | 599.00p | 599.00p | 585.00p | 593.00p | 976,784 |
Oct 22, 2024 | 591.00p | 594.40p | 579.60p | 591.00p | 233,608 |
Oct 21, 2024 | 607.00p | 610.00p | 592.00p | 592.00p | 159,516 |
Oct 18, 2024 | 622.00p | 622.00p | 604.79p | 607.00p | 133,087 |
Oct 17, 2024 | 614.00p | 619.00p | 610.00p | 612.00p | 190,254 |
Oct 16, 2024 | 619.19p | 617.00p | 608.00p | 611.00p | 420,266 |
Oct 15, 2024 | 610.00p | 625.00p | 603.00p | 606.00p | 638,112 |
Oct 14, 2024 | 614.00p | 633.00p | 613.00p | 620.00p | 59,817 |
Oct 11, 2024 | 624.00p | 630.00p | 624.00p | 626.00p | 54,412 |
Oct 10, 2024 | 617.00p | 635.00p | 617.00p | 624.00p | 88,132 |
Oct 9, 2024 | 638.00p | 638.00p | 625.00p | 630.00p | 72,917 |
Oct 8, 2024 | 642.00p | 642.00p | 613.00p | 623.00p | 104,027 |
Oct 7, 2024 | 631.00p | 641.00p | 619.00p | 630.00p | 77,143 |
Oct 4, 2024 | 637.00p | 643.00p | 628.00p | 628.00p | 104,528 |
Oct 3, 2024 | 640.00p | 648.00p | 632.00p | 636.00p | 77,460 |
Oct 2, 2024 | 646.00p | 647.00p | 639.00p | 639.00p | 114,232 |
Oct 1, 2024 | 647.00p | 663.00p | 646.00p | 655.00p | 103,129 |
Sep 30, 2024 | 657.00p | 661.00p | 644.00p | 650.00p | 238,410 |
Sep 27, 2024 | 662.00p | 662.00p | 649.00p | 661.00p | 266,126 |
Sep 26, 2024 | 635.00p | 653.00p | 635.00p | 648.00p | 118,002 |
Sep 25, 2024 | 638.00p | 659.00p | 638.00p | 639.00p | 165,009 |
Sep 24, 2024 | 650.00p | 661.00p | 645.00p | 649.00p | 429,657 |
Sep 23, 2024 | 648.00p | 654.00p | 645.00p | 653.00p | 148,788 |
Sep 20, 2024 | 650.00p | 659.00p | 647.00p | 648.00p | 460,330 |
Sep 19, 2024 | 651.00p | 659.00p | 651.00p | 658.00p | 226,962 |
Sep 18, 2024 | 640.00p | 648.00p | 640.00p | 648.00p | 114,548 |
Sep 17, 2024 | 651.00p | 659.00p | 642.00p | 644.00p | 131,627 |
Sep 16, 2024 | 661.00p | 664.00p | 650.00p | 650.00p | 143,098 |
Sep 13, 2024 | 647.00p | 663.00p | 647.00p | 663.00p | 147,254 |
Sep 12, 2024 | 638.00p | 651.00p | 638.00p | 647.00p | 142,606 |
Sep 11, 2024 | 654.00p | 655.00p | 635.00p | 639.00p | 265,610 |
Sep 10, 2024 | 626.00p | 654.00p | 626.00p | 652.00p | 139,853 |
Sep 9, 2024 | 645.00p | 645.00p | 632.00p | 641.00p | 110,523 |
Sep 6, 2024 | 632.00p | 643.00p | 631.85p | 641.00p | 166,280 |
Sep 5, 2024 | 620.00p | 645.00p | 615.00p | 638.00p | 264,438 |
Sep 4, 2024 | 600.00p | 626.00p | 600.00p | 624.00p | 168,695 |
Sep 3, 2024 | 621.00p | 625.00p | 606.00p | 611.00p | 155,161 |
Sep 2, 2024 | 604.00p | 624.00p | 604.00p | 619.00p | 78,933 |
Aug 30, 2024 | 612.00p | 625.00p | 612.00p | 617.00p | 310,507 |
Aug 29, 2024 | 626.00p | 627.00p | 606.00p | 608.00p | 156,432 |
Aug 28, 2024 | 622.00p | 630.00p | 621.00p | 621.00p | 105,530 |
Aug 27, 2024 | 624.00p | 641.00p | 624.00p | 631.00p | 179,246 |
Aug 23, 2024 | 629.00p | 638.00p | 623.00p | 638.00p | 179,613 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine